Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.72 +0.48 (+0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 54.69 54.77 54.64 54.77 2,090 -0.08(-0.15%)
May 30, 2018 54.40 54.89 54.40 54.85 7,766 +0.92(+1.70%)
May 29, 2018 54.09 54.15 53.93 53.94 6,245 -0.44(-0.82%)
May 25, 2018 54.38 54.38 54.38 0 +0.07(+0.13%)
May 24, 2018 54.47 54.50 54.24 54.31 7,115 -0.01(-0.02%)
May 23, 2018 53.95 54.38 53.95 54.32 10,180 +0.15(+0.27%)
May 22, 2018 54.14 54.17 54.14 54.17 1,948 +0.08(+0.15%)
May 21, 2018 53.81 54.09 53.74 54.09 3,010 +0.55(+1.03%)
May 18, 2018 53.57 53.57 53.42 53.54 10,169 -0.07(-0.13%)
May 17, 2018 53.72 53.74 53.61 53.61 8,537 -0.17(-0.32%)
May 16, 2018 53.80 53.83 53.79 53.79 1,799 -0.08(-0.15%)
May 15, 2018 54.17 54.17 53.87 53.87 2,358 -0.90(-1.64%)
May 14, 2018 54.86 54.87 54.77 54.77 14,083 -0.15(-0.27%)
May 11, 2018 54.99 55.04 54.90 54.91 6,600 +0.04(+0.08%)
May 10, 2018 54.67 54.89 54.66 54.87 8,586 +0.34(+0.62%)
May 09, 2018 54.28 54.53 54.21 54.53 23,619 +0.32(+0.60%)
May 08, 2018 54.25 54.27 54.16 54.21 5,067 -0.12(-0.22%)
May 07, 2018 54.06 54.36 54.06 54.33 7,211 +0.17(+0.31%)
May 04, 2018 53.80 54.25 53.80 54.16 12,606 +0.19(+0.36%)
May 03, 2018 53.86 53.97 53.71 53.97 2,551 +0.09(+0.16%)
May 02, 2018 53.99 53.99 53.82 53.88 4,163 -0.17(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.